VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2026-10-14 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 19 |
| 2026-10-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-10-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-10-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-10-08 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-10-07 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-10-06 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-10-05 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-10-02 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-10-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-09-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-09-29 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-09-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-09-25 | 450.00 | 450.00 | 434.00 | 450.00 | 450.00 | 1,500 |
| 2026-09-24 | 450.00 | 466.00 | 450.00 | 450.00 | 450.00 | 2 |
| 2026-09-23 | 450.00 | 460.00 | 450.00 | 450.00 | 450.00 | 2,075 |
| 2026-09-22 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-09-21 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-09-18 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2026-09-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2026-09-16 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2026-09-15 | 462.10 | 485.00 | 462.10 | 485.00 | 485.00 | 5,000 |
| 2026-09-14 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-09-11 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-09-10 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-09-09 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-09-08 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2026-09-07 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2026-09-04 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-09-03 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-09-02 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2026-09-01 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-08-28 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-08-27 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-08-26 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-08-25 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-08-24 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-08-21 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-08-20 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-08-19 | 425.00 | 425.00 | 425.00 | 425.00 | 420.41 | 0 |
| 2026-08-18 | 425.00 | 425.00 | 425.00 | 425.00 | 420.41 | 0 |
| 2026-08-17 | 425.00 | 425.00 | 411.00 | 425.00 | 420.41 | 457 |
| 2026-08-14 | 425.00 | 437.00 | 425.00 | 425.00 | 420.42 | 28 |
| 2026-08-13 | 425.00 | 425.00 | 425.00 | 425.00 | 420.42 | 0 |
| 2026-08-12 | 425.00 | 425.00 | 425.00 | 425.00 | 420.42 | 0 |
| 2026-08-11 | 425.00 | 425.00 | 425.00 | 425.00 | 420.42 | 0 |
| 2026-08-10 | 410.00 | 410.00 | 401.00 | 410.00 | 405.58 | 2,000 |
| 2026-08-07 | 410.00 | 410.00 | 410.00 | 410.00 | 405.58 | 0 |
| 2026-08-06 | 400.00 | 400.00 | 400.00 | 400.00 | 395.69 | 0 |
| 2026-08-05 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-08-04 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-08-03 | 405.00 | 415.00 | 405.00 | 405.00 | 400.64 | 118 |
| 2026-07-31 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-30 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-29 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-28 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
| 2026-07-27 | 410.00 | 410.00 | 410.00 | 410.00 | 405.58 | 0 |
| 2026-07-24 | 410.00 | 410.00 | 410.00 | 410.00 | 405.58 | 0 |
| 2026-07-23 | 405.00 | 405.00 | 405.00 | 405.00 | 400.64 | 0 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0469 GBP |
| 2026-05-21 | 0.0469 GBP |
| 2026-02-26 | 0.0469 GBP |
| 2025-11-21 | 0.0469 GBP |
| 2025-08-21 | 0.0469 GBP |
| 2025-05-22 | 0.0469 GBP |
| 2025-02-27 | 0.0469 GBP |
| 2024-11-21 | 0.0469 GBP |
| 2024-08-22 | 0.0469 GBP |
| 2024-05-16 | 0.0469 GBP |
| 2024-03-07 | 0.0469 GBP |
| 2023-11-23 | 0.0469 GBP |
| 2023-08-24 | 0.0469 GBP |
| 2023-05-23 | 0.0469 GBP |
| 2023-03-23 | 0.0469 GBP |
| 2022-11-21 | 0.0244 GBP |
| 2022-08-23 | 0.0244 GBP |
| 2022-05-24 | 0.0244 GBP |
| 2022-02-17 | 0.0244 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.